三菱重工業(7011)の株価時系列情報
三菱重工業(7011)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,755 | 1,802 | 1,735 | 1,778 | 60,294,300 |
| 2024/07/25 | 1,782 | 1,784 | 1,702 | 1,736 | 69,409,000 |
| 2024/07/24 | 1,843 | 1,895 | 1,840 | 1,850 | 42,518,000 |
| 2024/07/23 | 1,899 | 1,900 | 1,855 | 1,865 | 41,959,200 |
| 2024/07/22 | 1,914 | 1,922 | 1,837 | 1,860 | 57,989,200 |
| 2024/07/19 | 1,922 | 1,935 | 1,893 | 1,905 | 61,789,100 |
| 2024/07/18 | 1,952 | 2,010 | 1,938 | 1,940 | 73,861,900 |
| 2024/07/17 | 1,980 | 2,020 | 1,945 | 2,012 | 101,991,100 |
| 2024/07/16 | 1,915 | 1,960 | 1,888 | 1,937 | 92,630,300 |
| 2024/07/12 | 1,800 | 1,859 | 1,788 | 1,844 | 68,424,000 |
| 2024/07/11 | 1,876 | 1,899 | 1,820 | 1,835 | 112,356,500 |
| 2024/07/10 | 1,981 | 2,014 | 1,825 | 1,875 | 177,984,700 |
| 2024/07/09 | 2,032 | 2,038 | 1,951 | 2,000 | 99,453,700 |
| 2024/07/08 | 1,993 | 2,087 | 1,985 | 2,045 | 96,875,200 |
| 2024/07/05 | 2,011 | 2,065 | 1,965 | 2,036 | 130,394,400 |
| 2024/07/04 | 1,920 | 2,036 | 1,902 | 2,021 | 110,568,400 |
| 2024/07/03 | 1,868 | 1,947 | 1,848 | 1,947 | 98,601,500 |
| 2024/07/02 | 1,740 | 1,833 | 1,734 | 1,828 | 62,919,100 |
| 2024/07/01 | 1,739 | 1,748 | 1,711 | 1,734 | 36,957,600 |
| 2024/06/28 | 1,748 | 1,765 | 1,714 | 1,723 | 44,855,000 |
| 2024/06/27 | 1,680 | 1,711 | 1,662 | 1,710 | 38,384,200 |
| 2024/06/26 | 1,645 | 1,675 | 1,636 | 1,670 | 34,390,400 |
| 2024/06/25 | 1,613 | 1,656 | 1,593 | 1,650 | 36,657,600 |
| 2024/06/24 | 1,593 | 1,633 | 1,582 | 1,614 | 27,002,700 |
| 2024/06/21 | 1,660 | 1,679 | 1,611 | 1,611 | 48,633,600 |
| 2024/06/20 | 1,600 | 1,640 | 1,592 | 1,640 | 36,709,400 |
| 2024/06/19 | 1,585 | 1,638 | 1,562 | 1,623 | 55,022,400 |
| 2024/06/18 | 1,534 | 1,563 | 1,520 | 1,563 | 45,740,200 |
| 2024/06/17 | 1,536 | 1,539 | 1,479 | 1,488 | 32,830,100 |
| 2024/06/14 | 1,488 | 1,561 | 1,475 | 1,545 | 51,098,400 |
| 2024/06/13 | 1,460 | 1,509 | 1,460 | 1,480 | 50,060,700 |
| 2024/06/12 | 1,427 | 1,439 | 1,412 | 1,439 | 22,028,000 |
| 2024/06/11 | 1,413 | 1,450 | 1,412 | 1,444 | 39,937,500 |
| 2024/06/10 | 1,395 | 1,413 | 1,389 | 1,405 | 16,629,700 |
| 2024/06/07 | 1,387 | 1,397 | 1,376 | 1,387 | 13,498,700 |
| 2024/06/06 | 1,414 | 1,421 | 1,385 | 1,390 | 24,910,600 |
| 2024/06/05 | 1,420 | 1,446 | 1,368 | 1,378 | 34,266,500 |
| 2024/06/04 | 1,383 | 1,435 | 1,381 | 1,432 | 49,667,800 |
| 2024/06/03 | 1,372 | 1,390 | 1,366 | 1,390 | 32,166,400 |
| 2024/05/31 | 1,331 | 1,368 | 1,328 | 1,368 | 38,649,500 |
| 2024/05/30 | 1,293 | 1,341 | 1,292 | 1,329 | 35,731,300 |
| 2024/05/29 | 1,347 | 1,350 | 1,293 | 1,308 | 56,852,200 |
| 2024/05/28 | 1,365 | 1,367 | 1,346 | 1,357 | 18,417,900 |
| 2024/05/27 | 1,336 | 1,369 | 1,335 | 1,367 | 28,792,800 |
| 2024/05/24 | 1,315 | 1,340 | 1,310 | 1,321 | 17,862,900 |
| 2024/05/23 | 1,316 | 1,333 | 1,290 | 1,330 | 23,295,900 |
| 2024/05/22 | 1,317 | 1,327 | 1,302 | 1,306 | 21,466,300 |
| 2024/05/21 | 1,353 | 1,360 | 1,326 | 1,328 | 22,735,800 |
| 2024/05/20 | 1,372 | 1,377 | 1,338 | 1,348 | 34,179,600 |
| 2024/05/17 | 1,345 | 1,376 | 1,337 | 1,371 | 25,016,500 |
| 2024/05/16 | 1,360 | 1,363 | 1,344 | 1,346 | 32,865,200 |
| 2024/05/15 | 1,322 | 1,367 | 1,321 | 1,351 | 49,721,400 |
| 2024/05/14 | 1,300 | 1,324 | 1,286 | 1,300 | 33,039,700 |
| 2024/05/13 | 1,281 | 1,299 | 1,275 | 1,288 | 31,140,300 |
| 2024/05/10 | 1,248 | 1,287 | 1,241 | 1,281 | 57,774,600 |
| 2024/05/09 | 1,300 | 1,304 | 1,234 | 1,242 | 110,733,500 |
| 2024/05/08 | 1,430 | 1,439 | 1,317 | 1,328 | 87,856,700 |
| 2024/05/07 | 1,440 | 1,458 | 1,421 | 1,432 | 40,017,700 |
| 2024/05/02 | 1,390 | 1,423 | 1,384 | 1,414 | 28,072,100 |
| 2024/05/01 | 1,402 | 1,412 | 1,371 | 1,393 | 33,839,700 |
| 2024/04/30 | 1,358 | 1,418 | 1,352 | 1,418 | 48,342,900 |
| 2024/04/26 | 1,335 | 1,351 | 1,307 | 1,346 | 31,340,700 |
| 2024/04/25 | 1,330 | 1,339 | 1,322 | 1,328 | 38,155,700 |
| 2024/04/24 | 1,350 | 1,379 | 1,337 | 1,358 | 34,786,000 |
| 2024/04/23 | 1,377 | 1,397 | 1,335 | 1,352 | 32,126,000 |
| 2024/04/22 | 1,355 | 1,400 | 1,342 | 1,358 | 37,581,000 |
| 2024/04/19 | 1,345 | 1,370 | 1,323 | 1,359 | 53,909,400 |
| 2024/04/18 | 1,363 | 1,394 | 1,327 | 1,384 | 46,866,200 |
| 2024/04/17 | 1,367 | 1,414 | 1,357 | 1,387 | 50,487,500 |
| 2024/04/16 | 1,400 | 1,411 | 1,339 | 1,342 | 45,140,100 |
| 2024/04/15 | 1,363 | 1,423 | 1,361 | 1,414 | 42,032,000 |
| 2024/04/12 | 1,387 | 1,392 | 1,369 | 1,391 | 28,160,500 |
| 2024/04/11 | 1,331 | 1,387 | 1,329 | 1,387 | 32,740,100 |
| 2024/04/10 | 1,336 | 1,363 | 1,326 | 1,339 | 33,471,200 |
| 2024/04/09 | 1,340 | 1,377 | 1,335 | 1,376 | 29,799,100 |
| 2024/04/08 | 1,350 | 1,368 | 1,331 | 1,335 | 32,039,800 |
| 2024/04/05 | 1,330 | 1,353 | 1,318 | 1,329 | 40,755,000 |
| 2024/04/04 | 1,368 | 1,378 | 1,334 | 1,355 | 48,454,200 |
| 2024/04/03 | 1,379 | 1,384 | 1,350 | 1,360 | 44,096,400 |
| 2024/04/02 | 1,412 | 1,428 | 1,381 | 1,396 | 61,540,800 |
| 2024/04/01 | 1,456 | 1,460 | 1,342 | 1,382 | 94,391,400 |
| 2024/03/29 | 1,395 | 1,450 | 1,373 | 1,449 | 67,315,500 |
| 2024/03/28 | 1,359 | 1,445 | 1,350 | 1,365 | 84,243,300 |
| 2024/03/28 | 1 -> 10.00 分割 | ||||
| 2024/03/27 | 13,995 | 14,015 | 13,400 | 13,465 | 6,626,600 |
| 2024/03/26 | 13,630 | 13,995 | 13,580 | 13,860 | 4,722,900 |
| 2024/03/25 | 13,500 | 13,740 | 13,405 | 13,590 | 3,815,800 |
| 2024/03/22 | 13,700 | 13,705 | 13,350 | 13,585 | 4,672,400 |
| 2024/03/21 | 13,180 | 13,470 | 13,060 | 13,465 | 5,263,900 |
| 2024/03/19 | 12,575 | 12,850 | 12,505 | 12,850 | 4,615,000 |
| 2024/03/18 | 12,420 | 12,615 | 12,305 | 12,615 | 3,502,600 |
| 2024/03/15 | 11,915 | 12,320 | 11,890 | 12,210 | 3,784,600 |
| 2024/03/14 | 11,920 | 12,075 | 11,760 | 12,030 | 2,644,300 |
| 2024/03/13 | 12,280 | 12,305 | 11,860 | 11,960 | 4,310,000 |
| 2024/03/12 | 11,800 | 12,030 | 11,715 | 11,980 | 4,501,600 |
| 2024/03/11 | 12,335 | 12,350 | 11,905 | 12,145 | 4,906,900 |
| 2024/03/08 | 12,445 | 12,815 | 12,400 | 12,635 | 3,856,300 |
| 2024/03/07 | 12,750 | 13,050 | 12,350 | 12,470 | 6,558,400 |
| 2024/03/06 | 12,175 | 12,630 | 12,085 | 12,585 | 4,200,200 |
| 2024/03/05 | 11,900 | 12,300 | 11,875 | 12,300 | 3,158,800 |
| 2024/03/04 | 12,050 | 12,135 | 11,900 | 11,930 | 2,974,300 |
| 2024/03/01 | 11,895 | 11,995 | 11,840 | 11,940 | 2,724,300 |
| 2024/02/29 | 11,725 | 11,825 | 11,590 | 11,825 | 4,034,700 |
| 2024/02/28 | 12,220 | 12,235 | 11,685 | 11,810 | 5,818,500 |
| 2024/02/27 | 11,800 | 12,140 | 11,785 | 12,090 | 4,985,300 |
| 2024/02/26 | 11,600 | 11,820 | 11,510 | 11,720 | 3,239,800 |
| 2024/02/22 | 11,460 | 11,575 | 11,335 | 11,550 | 3,333,500 |
| 2024/02/21 | 11,560 | 11,570 | 11,190 | 11,225 | 3,615,300 |
| 2024/02/20 | 11,495 | 11,655 | 11,390 | 11,480 | 4,605,500 |
| 2024/02/19 | 11,350 | 11,515 | 11,165 | 11,270 | 3,910,200 |
| 2024/02/16 | 11,035 | 11,260 | 10,900 | 11,000 | 3,871,300 |
| 2024/02/15 | 10,725 | 10,990 | 10,695 | 10,905 | 3,426,000 |
| 2024/02/14 | 10,450 | 10,570 | 10,320 | 10,530 | 1,992,900 |
| 2024/02/13 | 10,305 | 10,560 | 10,300 | 10,550 | 2,929,800 |
| 2024/02/09 | 10,280 | 10,370 | 10,160 | 10,225 | 2,396,500 |
| 2024/02/08 | 10,485 | 10,645 | 10,255 | 10,275 | 4,206,300 |
| 2024/02/07 | 10,800 | 10,800 | 10,145 | 10,360 | 8,547,900 |
| 2024/02/06 | 10,075 | 10,770 | 9,912 | 10,755 | 9,360,500 |
| 2024/02/05 | 9,990 | 10,175 | 9,901 | 10,105 | 4,272,900 |
| 2024/02/02 | 9,903 | 9,933 | 9,723 | 9,886 | 2,838,100 |
| 2024/02/01 | 9,890 | 9,962 | 9,810 | 9,829 | 3,091,000 |
| 2024/01/31 | 9,767 | 9,942 | 9,747 | 9,942 | 3,217,900 |
| 2024/01/30 | 9,752 | 9,918 | 9,715 | 9,832 | 3,948,600 |
| 2024/01/29 | 9,500 | 9,749 | 9,498 | 9,688 | 3,512,900 |
| 2024/01/26 | 9,541 | 9,577 | 9,381 | 9,405 | 2,616,000 |
| 2024/01/25 | 9,545 | 9,660 | 9,473 | 9,618 | 2,674,100 |
| 2024/01/24 | 9,440 | 9,577 | 9,420 | 9,533 | 2,820,900 |
| 2024/01/23 | 9,500 | 9,775 | 9,480 | 9,490 | 5,035,500 |
| 2024/01/22 | 9,391 | 9,496 | 9,340 | 9,493 | 2,981,200 |
| 2024/01/19 | 9,490 | 9,490 | 9,227 | 9,299 | 3,255,800 |
| 2024/01/18 | 9,275 | 9,417 | 9,264 | 9,330 | 2,981,900 |
| 2024/01/17 | 9,518 | 9,526 | 9,281 | 9,344 | 4,647,600 |
| 2024/01/16 | 9,580 | 9,585 | 9,325 | 9,426 | 4,367,400 |
| 2024/01/15 | 9,330 | 9,545 | 9,324 | 9,545 | 4,738,100 |
| 2024/01/12 | 9,165 | 9,307 | 9,157 | 9,250 | 4,722,400 |
| 2024/01/11 | 8,911 | 9,282 | 8,911 | 9,164 | 8,434,500 |
| 2024/01/10 | 8,632 | 8,845 | 8,596 | 8,831 | 4,863,400 |
| 2024/01/09 | 8,700 | 8,814 | 8,548 | 8,651 | 4,557,800 |
| 2024/01/05 | 8,417 | 8,668 | 8,413 | 8,641 | 4,817,500 |
| 2024/01/04 | 8,225 | 8,410 | 8,153 | 8,371 | 3,087,600 |
| 2023/12/29 | 8,200 | 8,286 | 8,183 | 8,241 | 2,511,300 |
| 2023/12/28 | 8,090 | 8,258 | 8,080 | 8,227 | 2,055,000 |
| 2023/12/27 | 8,035 | 8,212 | 8,035 | 8,197 | 3,158,900 |
| 2023/12/26 | 7,993 | 8,015 | 7,916 | 7,966 | 1,525,500 |
| 2023/12/25 | 7,911 | 8,049 | 7,897 | 7,988 | 2,387,500 |
| 2023/12/22 | 7,825 | 7,922 | 7,814 | 7,865 | 1,895,600 |
| 2023/12/21 | 7,736 | 7,863 | 7,731 | 7,814 | 1,938,700 |
| 2023/12/20 | 7,730 | 7,965 | 7,728 | 7,881 | 3,919,500 |
| 2023/12/19 | 7,555 | 7,694 | 7,525 | 7,646 | 2,065,000 |
| 2023/12/18 | 7,512 | 7,596 | 7,452 | 7,595 | 2,124,000 |
| 2023/12/15 | 7,665 | 7,708 | 7,567 | 7,612 | 3,465,600 |
| 2023/12/14 | 7,837 | 7,862 | 7,588 | 7,615 | 3,671,300 |
| 2023/12/13 | 7,900 | 7,993 | 7,794 | 7,837 | 4,345,100 |
| 2023/12/12 | 7,980 | 7,985 | 7,833 | 7,837 | 3,188,400 |
| 2023/12/11 | 7,800 | 7,937 | 7,800 | 7,904 | 2,915,600 |
| 2023/12/08 | 7,812 | 7,844 | 7,666 | 7,718 | 4,472,600 |
| 2023/12/07 | 8,119 | 8,120 | 7,943 | 7,997 | 3,751,200 |
| 2023/12/06 | 8,185 | 8,263 | 8,151 | 8,205 | 2,412,800 |
| 2023/12/05 | 8,237 | 8,256 | 8,061 | 8,122 | 2,673,200 |
| 2023/12/04 | 8,350 | 8,397 | 8,247 | 8,254 | 2,782,000 |
| 2023/12/01 | 8,360 | 8,465 | 8,296 | 8,424 | 3,911,200 |
| 2023/11/30 | 8,165 | 8,298 | 8,135 | 8,268 | 3,689,300 |
| 2023/11/29 | 8,322 | 8,338 | 8,181 | 8,206 | 4,490,000 |
| 2023/11/28 | 8,468 | 8,534 | 8,333 | 8,411 | 5,176,400 |
| 2023/11/27 | 8,760 | 8,770 | 8,331 | 8,382 | 9,475,700 |
| 2023/11/24 | 8,498 | 8,863 | 8,491 | 8,824 | 10,048,800 |
| 2023/11/22 | 8,248 | 8,335 | 8,195 | 8,295 | 2,541,500 |
| 2023/11/21 | 8,489 | 8,492 | 8,182 | 8,276 | 4,486,400 |
| 2023/11/20 | 8,495 | 8,549 | 8,446 | 8,488 | 2,677,000 |
| 2023/11/17 | 8,378 | 8,470 | 8,337 | 8,470 | 2,625,600 |
| 2023/11/16 | 8,430 | 8,438 | 8,300 | 8,395 | 3,070,100 |
| 2023/11/15 | 8,503 | 8,550 | 8,409 | 8,447 | 3,944,300 |
| 2023/11/14 | 8,283 | 8,524 | 8,251 | 8,470 | 4,729,200 |
| 2023/11/13 | 8,363 | 8,399 | 8,160 | 8,208 | 2,914,600 |
| 2023/11/10 | 8,170 | 8,332 | 8,095 | 8,306 | 3,910,600 |
| 2023/11/09 | 8,027 | 8,189 | 7,877 | 8,169 | 4,262,700 |
| 2023/11/08 | 8,388 | 8,393 | 7,824 | 7,970 | 7,992,700 |
| 2023/11/07 | 8,525 | 8,671 | 8,257 | 8,318 | 9,342,600 |
| 2023/11/06 | 8,105 | 8,573 | 7,843 | 8,525 | 13,332,300 |
| 2023/11/02 | 8,300 | 8,307 | 7,947 | 7,955 | 4,032,100 |
| 2023/11/01 | 7,966 | 8,097 | 7,910 | 8,086 | 4,754,900 |
| 2023/10/31 | 7,768 | 7,771 | 7,571 | 7,692 | 3,018,000 |
| 2023/10/30 | 7,777 | 7,828 | 7,695 | 7,720 | 2,301,900 |
| 2023/10/27 | 7,730 | 7,900 | 7,680 | 7,895 | 2,932,900 |
| 2023/10/26 | 7,812 | 7,859 | 7,728 | 7,747 | 3,808,600 |
| 2023/10/25 | 7,970 | 8,088 | 7,940 | 8,007 | 3,354,900 |
| 2023/10/24 | 7,845 | 7,906 | 7,550 | 7,869 | 4,561,300 |
| 2023/10/23 | 7,868 | 7,886 | 7,782 | 7,793 | 2,418,700 |
| 2023/10/20 | 7,834 | 7,958 | 7,762 | 7,914 | 3,439,000 |
| 2023/10/19 | 8,001 | 8,045 | 7,876 | 7,901 | 3,844,400 |
| 2023/10/18 | 8,241 | 8,322 | 8,010 | 8,171 | 3,103,000 |
| 2023/10/17 | 8,380 | 8,435 | 8,114 | 8,219 | 3,953,000 |
| 2023/10/16 | 8,408 | 8,408 | 8,216 | 8,262 | 3,451,000 |
| 2023/10/13 | 8,348 | 8,525 | 8,310 | 8,416 | 4,024,100 |
| 2023/10/12 | 8,112 | 8,418 | 8,112 | 8,407 | 4,169,500 |
| 2023/10/11 | 8,070 | 8,187 | 8,044 | 8,100 | 3,407,900 |
| 2023/10/10 | 8,060 | 8,145 | 7,988 | 8,109 | 5,028,900 |
| 2023/10/06 | 7,600 | 7,793 | 7,552 | 7,660 | 4,027,300 |
| 2023/10/05 | 7,554 | 7,671 | 7,330 | 7,610 | 5,462,900 |
| 2023/10/04 | 7,784 | 7,791 | 7,425 | 7,428 | 6,391,900 |
| 2023/10/03 | 8,094 | 8,100 | 7,838 | 7,863 | 4,533,100 |